5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
-15.55%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
-21.54%
Teucrium Sugar Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $9.22 | $9.29 (0.76%) | $9.29 | $9.19 | 191.43 K | $13.13 M |
| 02/26/2026 | $9.42 | $9.32 (-1.06%) | $9.44 | $9.29 | 158.40 K | $13.17 M |
| 02/25/2026 | $9.30 | $9.33 (0.32%) | $9.33 | $9.27 | 156.05 K | $13.19 M |
| 02/24/2026 | $9.37 | $9.33 (-0.43%) | $9.40 | $9.32 | 118.30 K | $13.19 M |
| 02/23/2026 | $9.27 | $9.34 (0.76%) | $9.34 | $9.27 | 182.80 K | $13.20 M |
| 02/20/2026 | $9.23 | $9.23 (0%) | $9.31 | $9.21 | 163.21 K | $13.19 M |
| 02/19/2026 | $9.12 | $9.12 (0%) | $9.15 | $9.08 | 83.33 K | $13.18 M |
| 02/18/2026 | $9.05 | $9.17 (1.33%) | $9.18 | $9.04 | 96.13 K | $13.41 M |
| 02/17/2026 | $9.10 | $9.02 (-0.88%) | $9.10 | $9.00 | 194.34 K | $13.19 M |
| 02/13/2026 | $9.02 | $9.03 (0.11%) | $9.05 | $8.97 | 62.43 K | $13.20 M |
| 02/12/2026 | $9.02 | $9.04 (0.22%) | $9.06 | $8.97 | 125.54 K | $13.22 M |
| 02/11/2026 | $9.06 | $9.03 (-0.33%) | $9.08 | $9.01 | 109.40 K | $13.20 M |
| 02/10/2026 | $9.24 | $9.16 (-0.87%) | $9.25 | $9.15 | 46.46 K | $13.39 M |
| 02/09/2026 | $9.27 | $9.29 (0.22%) | $9.35 | $9.27 | 73.62 K | $13.35 M |
| 02/06/2026 | $9.17 | $9.17 (0%) | $9.19 | $9.14 | 94.49 K | $13.20 M |
| 02/05/2026 | $9.22 | $9.24 (0.22%) | $9.25 | $9.21 | 51.40 K | $13.30 M |
| 02/04/2026 | $9.43 | $9.35 (-0.85%) | $9.43 | $9.32 | 209.60 K | $13.45 M |
| 02/03/2026 | $9.39 | $9.44 (0.53%) | $9.47 | $9.36 | 52.33 K | $13.28 M |
| 02/02/2026 | $9.18 | $9.21 (0.33%) | $9.25 | $9.14 | 26.56 K | $12.96 M |
| 01/30/2026 | $9.30 | $9.24 (-0.65%) | $9.32 | $9.21 | 80.10 K | $14.67 M |
| 01/29/2026 | $9.59 | $9.56 (-0.31%) | $9.60 | $9.49 | 69.63 K | $15.18 M |
| 01/28/2026 | $9.58 | $9.57 (-0.1%) | $9.58 | $9.54 | 33.10 K | $15.20 M |
| 01/27/2026 | $9.62 | $9.59 (-0.31%) | $9.65 | $9.58 | 37.00 K | $14.73 M |
| 01/26/2026 | $9.55 | $9.53 (-0.21%) | $9.59 | $9.52 | 31.24 K | $14.64 M |
| 01/23/2026 | $9.58 | $9.55 (-0.31%) | $9.58 | $9.53 | 44.03 K | $14.70 M |
| 01/22/2026 | $9.65 | $9.65 (0%) | $9.66 | $9.62 | 40.35 K | $14.85 M |
| 01/21/2026 | $9.63 | $9.57 (-0.62%) | $9.64 | $9.55 | 12.30 K | $14.71 M |
| 01/20/2026 | $9.66 | $9.55 (-1.14%) | $9.67 | $9.53 | 40.20 K | $14.68 M |
| 01/16/2026 | $9.60 | $9.68 (0.83%) | $9.69 | $9.58 | 107.83 K | $14.69 M |
| 01/15/2026 | $9.46 | $9.48 (0.21%) | $9.49 | $9.44 | 55.60 K | $14.39 M |
| 01/14/2026 | $9.61 | $9.56 (-0.52%) | $9.61 | $9.54 | 35.30 K | $14.83 M |
| 01/13/2026 | $9.67 | $9.69 (0.21%) | $9.73 | $9.63 | 23.11 K | $15.03 M |
| 01/12/2026 | $9.62 | $9.66 (0.42%) | $9.67 | $9.60 | 17.10 K | $14.61 M |
| 01/09/2026 | $9.66 | $9.67 (0.1%) | $9.71 | $9.65 | 17.72 K | $14.68 M |
| 01/08/2026 | $9.69 | $9.71 (0.21%) | $9.76 | $9.69 | 29.93 K | $14.72 M |
| 01/07/2026 | $9.73 | $9.70 (-0.31%) | $9.74 | $9.70 | 23.46 K | $14.66 M |
| 01/06/2026 | $9.58 | $9.59 (0.1%) | $9.63 | $9.56 | 17.00 K | $14.49 M |
| 01/05/2026 | $9.61 | $9.61 (0%) | $9.65 | $9.57 | 24.25 K | $14.52 M |
| 01/02/2026 | $9.65 | $9.58 (-0.73%) | $9.65 | $9.55 | 31.12 K | $14.86 M |
| 12/31/2025 | $9.85 | $9.76 (-0.91%) | $9.85 | $9.75 | 45.52 K | $15.14 M |
| 12/30/2025 | $9.74 | $9.72 (-0.21%) | $9.75 | $9.69 | 45.60 K | $15.07 M |
| 12/29/2025 | $9.91 | $9.89 (-0.2%) | $9.91 | $9.86 | 53.98 K | $15.34 M |
| 12/26/2025 | $9.90 | $9.85 (-0.51%) | $9.90 | $9.85 | 103.14 K | $15.28 M |
| 12/24/2025 | $9.87 | $9.89 (0.2%) | $9.92 | $9.86 | 153.90 K | $15.34 M |
| 12/23/2025 | $9.74 | $9.81 (0.72%) | $9.84 | $9.71 | 33.50 K | $15.21 M |
| 12/22/2025 | $9.70 | $9.70 (0%) | $9.77 | $9.70 | 18.60 K | $15.04 M |
| 12/19/2025 | $9.57 | $9.62 (0.52%) | $9.63 | $9.55 | 28.40 K | $14.92 M |
| 12/18/2025 | $9.44 | $9.42 (-0.21%) | $9.44 | $9.37 | 57.70 K | $14.61 M |
| 12/17/2025 | $9.59 | $9.58 (-0.1%) | $9.64 | $9.57 | 28.20 K | $14.86 M |
| 12/16/2025 | $9.75 | $9.66 (-0.92%) | $9.76 | $9.63 | 31.61 K | $14.98 M |
| 12/15/2025 | $9.60 | $9.70 (1.04%) | $9.71 | $9.60 | 38.40 K | $15.04 M |
| 12/12/2025 | $9.76 | $9.75 (-0.1%) | $9.78 | $9.70 | 43.77 K | $15.12 M |
| 12/11/2025 | $9.63 | $9.64 (0.1%) | $9.66 | $9.60 | 20.40 K | $14.95 M |
| 12/10/2025 | $9.61 | $9.62 (0.1%) | $9.68 | $9.61 | 55.20 K | $13.00 M |
| 12/09/2025 | $9.54 | $9.51 (-0.31%) | $9.54 | $9.42 | 59.50 K | $12.85 M |
| 12/08/2025 | $9.62 | $9.62 (0%) | $9.63 | $9.58 | 30.70 K | $13.00 M |
| 12/05/2025 | $9.63 | $9.57 (-0.62%) | $9.64 | $9.55 | 59.50 K | $12.93 M |
| 12/04/2025 | $9.61 | $9.61 (0%) | $9.62 | $9.58 | 27.22 K | $12.98 M |
| 12/03/2025 | $9.67 | $9.60 (-0.72%) | $9.69 | $9.59 | 35.02 K | $12.97 M |
| 12/02/2025 | $9.60 | $9.62 (0.21%) | $9.68 | $9.58 | 44.63 K | $13.00 M |
| 12/01/2025 | $9.66 | $9.51 (-1.55%) | $9.70 | $9.51 | 69.41 K | $12.85 M |
| 11/28/2025 | $9.73 | $9.76 (0.31%) | $9.82 | $9.73 | 25.10 K | $13.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
